MLSPF(MLSPF)
MLSPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $6.60 | $6.83 | $6.39 | $6.72 | 12,300 |
| 7/9/2026 | $6.25 | $6.72 | $6.25 | $6.63 | 33,400 |
| 7/8/2026 | $6.50 | $6.50 | $6.30 | $6.30 | 337,838 |
| 7/7/2026 | $7.08 | $7.08 | $6.50 | $6.65 | 21,120 |
| 7/6/2026 | $6.67 | $6.86 | $6.42 | $6.75 | 37,400 |
| 7/2/2026 | $6.80 | $6.80 | $6.37 | $6.72 | 439,500 |
| 7/1/2026 | $5.95 | $6.65 | $5.95 | $6.31 | 12,229 |
| 6/30/2026 | $6.15 | $6.62 | $6.15 | $6.36 | 15,638 |
| 6/29/2026 | $6.25 | $6.41 | $6.00 | $6.41 | 123,647 |
| 6/26/2026 | $5.98 | $6.35 | $5.94 | $6.25 | 10,600 |
| 6/25/2026 | $6.46 | $6.48 | $6.09 | $6.38 | 17,611 |
| 6/24/2026 | $5.85 | $6.29 | $5.79 | $6.24 | 39,700 |
| 6/23/2026 | $6.20 | $6.46 | $6.03 | $6.38 | 21,200 |
| 6/22/2026 | $6.08 | $6.52 | $5.90 | $6.31 | 24,500 |
| 6/18/2026 | $6.63 | $6.63 | $5.91 | $5.91 | 16,407 |
| 6/17/2026 | $6.75 | $6.75 | $6.00 | $6.24 | 6,400 |
| 6/16/2026 | $6.20 | $6.65 | $6.20 | $6.31 | 14,520 |
| 6/15/2026 | $6.25 | $6.65 | $6.16 | $6.54 | 37,509 |
| 6/12/2026 | $6.37 | $6.61 | $6.13 | $6.28 | 23,122 |
| 6/11/2026 | $6.26 | $6.26 | $6.00 | $6.09 | 48,537 |
| 6/10/2026 | $6.10 | $6.30 | $6.01 | $6.12 | 27,000 |
| 6/9/2026 | $6.20 | $6.51 | $6.20 | $6.36 | 9,400 |
| 6/8/2026 | $6.18 | $6.50 | $6.11 | $6.20 | 13,500 |
| 6/5/2026 | $6.56 | $6.56 | $6.28 | $6.47 | 20,348 |
| 6/4/2026 | $6.31 | $6.31 | $6.08 | $6.31 | 20,100 |
| 6/3/2026 | $6.08 | $6.26 | $5.97 | $6.09 | 5,910 |
| 6/2/2026 | $5.92 | $6.28 | $5.92 | $6.27 | 16,305 |
| 6/1/2026 | $6.04 | $6.36 | $6.04 | $6.36 | 13,825 |
| 5/29/2026 | $6.38 | $6.55 | $6.38 | $6.45 | 18,635 |
| 5/28/2026 | $6.64 | $6.64 | $5.84 | $6.48 | 18,400 |
| 5/27/2026 | $6.05 | $6.54 | $6.03 | $6.51 | 19,300 |
| 5/26/2026 | $6.10 | $6.66 | $6.10 | $6.61 | 257,031 |
| 5/22/2026 | $6.51 | $6.86 | $6.51 | $6.86 | 49,014 |
| 5/21/2026 | $6.77 | $6.77 | $6.63 | $6.68 | 28,000 |
| 5/20/2026 | $6.87 | $6.87 | $6.10 | $6.43 | 18,109 |
| 5/19/2026 | $6.30 | $6.79 | $6.16 | $6.79 | 28,026 |
| 5/18/2026 | $6.83 | $6.83 | $6.10 | $6.81 | 144,844 |
| 5/15/2026 | $6.49 | $6.71 | $6.16 | $6.62 | 25,833 |
| 5/14/2026 | $6.90 | $6.96 | $6.48 | $6.50 | 31,000 |
| 5/13/2026 | $6.73 | $6.95 | $6.52 | $6.80 | 23,846 |
| 5/12/2026 | $6.84 | $6.91 | $6.34 | $6.85 | 13,900 |
| 5/11/2026 | $7.09 | $7.09 | $6.45 | $6.80 | 35,000 |
| 5/8/2026 | $7.31 | $7.31 | $6.70 | $6.93 | 8,041 |
| 5/7/2026 | $6.76 | $7.20 | $6.76 | $7.20 | 13,328 |
| 5/6/2026 | $6.52 | $7.14 | $6.52 | $7.00 | 15,100 |
| 5/5/2026 | $6.15 | $6.85 | $6.10 | $6.17 | 22,615 |
| 5/4/2026 | $6.94 | $6.98 | $6.33 | $6.98 | 5,300 |
| 5/1/2026 | $6.85 | $6.85 | $6.40 | $6.85 | 16,600 |
| 4/30/2026 | $6.27 | $6.81 | $6.27 | $6.81 | 9,300 |
| 4/29/2026 | $6.55 | $6.82 | $6.26 | $6.82 | 32,400 |
| 4/28/2026 | $6.60 | $6.92 | $6.57 | $6.92 | 8,700 |
| 4/27/2026 | $6.55 | $7.04 | $6.55 | $6.60 | 26,500 |
| 4/24/2026 | $6.56 | $7.05 | $6.56 | $7.02 | 10,500 |
| 4/23/2026 | $6.75 | $7.25 | $6.60 | $7.02 | 492,700 |
| 4/22/2026 | $7.00 | $7.14 | $6.50 | $7.09 | 6,100 |
| 4/21/2026 | $7.15 | $7.60 | $7.13 | $7.50 | 3,800 |
| 4/20/2026 | $7.90 | $7.90 | $7.50 | $7.74 | 18,300 |
| 4/17/2026 | $7.75 | $7.75 | $7.39 | $7.39 | 5,000 |
| 4/16/2026 | $7.20 | $7.90 | $7.14 | $7.65 | 19,900 |
| 4/15/2026 | $7.57 | $7.57 | $7.03 | $7.21 | 16,300 |
| 4/14/2026 | $7.50 | $7.65 | $7.19 | $7.19 | 5,900 |